Hyundai Energy Solutions Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 23,600.00 | 24,250.00 | 23,200.00 | 23,950.00 | 23,950.00 | 98,099 |
| 2023-11-03 | 22,850.00 | 23,100.00 | 22,600.00 | 22,950.00 | 22,950.00 | 43,667 |
| 2023-11-02 | 22,150.00 | 22,600.00 | 22,150.00 | 22,550.00 | 22,550.00 | 40,669 |
| 2023-11-01 | 22,100.00 | 23,850.00 | 22,000.00 | 22,000.00 | 22,000.00 | 107,853 |
| 2023-10-31 | 22,500.00 | 22,600.00 | 21,600.00 | 21,800.00 | 21,800.00 | 28,750 |
| 2023-10-30 | 21,600.00 | 22,550.00 | 21,600.00 | 22,250.00 | 22,250.00 | 25,826 |
| 2023-10-27 | 21,800.00 | 22,500.00 | 21,700.00 | 22,100.00 | 22,100.00 | 32,734 |
| 2023-10-26 | 22,550.00 | 22,750.00 | 21,800.00 | 21,900.00 | 21,900.00 | 65,424 |
| 2023-10-25 | 23,700.00 | 23,750.00 | 23,200.00 | 23,250.00 | 23,250.00 | 31,312 |
| 2023-10-24 | 23,050.00 | 23,500.00 | 22,200.00 | 23,500.00 | 23,500.00 | 56,998 |
| 2023-10-23 | 23,550.00 | 23,800.00 | 23,150.00 | 23,200.00 | 23,200.00 | 61,166 |
| 2023-10-20 | 24,850.00 | 24,850.00 | 23,500.00 | 24,150.00 | 24,150.00 | 177,843 |
| 2023-10-19 | 26,250.00 | 26,250.00 | 24,800.00 | 24,900.00 | 24,900.00 | 49,807 |
| 2023-10-18 | 25,950.00 | 26,550.00 | 25,750.00 | 26,300.00 | 26,300.00 | 34,992 |
| 2023-10-17 | 25,550.00 | 26,000.00 | 25,500.00 | 25,750.00 | 25,750.00 | 26,698 |
| 2023-10-16 | 25,200.00 | 26,250.00 | 25,050.00 | 25,300.00 | 25,300.00 | 65,260 |
| 2023-10-13 | 26,050.00 | 26,050.00 | 24,950.00 | 25,200.00 | 25,200.00 | 41,454 |
| 2023-10-12 | 25,600.00 | 26,250.00 | 25,550.00 | 26,050.00 | 26,050.00 | 37,350 |
| 2023-10-11 | 24,850.00 | 26,950.00 | 24,850.00 | 25,550.00 | 25,550.00 | 161,656 |
| 2023-10-10 | 24,400.00 | 25,300.00 | 23,800.00 | 23,800.00 | 23,800.00 | 38,698 |
| 2023-10-06 | 23,800.00 | 24,600.00 | 23,800.00 | 24,250.00 | 24,250.00 | 20,276 |
| 2023-10-05 | 25,000.00 | 25,350.00 | 24,100.00 | 24,150.00 | 24,150.00 | 50,197 |
| 2023-10-04 | 26,400.00 | 26,400.00 | 25,000.00 | 25,000.00 | 25,000.00 | 43,537 |
| 2023-09-27 | 25,350.00 | 26,500.00 | 25,350.00 | 26,500.00 | 26,500.00 | 28,450 |
| 2023-09-26 | 26,650.00 | 26,650.00 | 25,950.00 | 25,950.00 | 25,950.00 | 43,386 |
| 2023-09-25 | 26,450.00 | 27,100.00 | 26,450.00 | 26,650.00 | 26,650.00 | 27,305 |
| 2023-09-22 | 26,800.00 | 27,450.00 | 26,800.00 | 26,900.00 | 26,900.00 | 32,127 |
| 2023-09-21 | 28,200.00 | 28,200.00 | 27,450.00 | 27,450.00 | 27,450.00 | 54,912 |
| 2023-09-20 | 29,050.00 | 29,050.00 | 28,200.00 | 28,350.00 | 28,350.00 | 44,593 |
| 2023-09-19 | 29,650.00 | 29,650.00 | 28,550.00 | 29,050.00 | 29,050.00 | 42,986 |
| 2023-09-18 | 30,600.00 | 30,600.00 | 29,150.00 | 29,500.00 | 29,500.00 | 58,945 |
| 2023-09-15 | 29,850.00 | 31,550.00 | 29,850.00 | 30,350.00 | 30,350.00 | 227,858 |
| 2023-09-14 | 28,600.00 | 30,100.00 | 28,550.00 | 29,800.00 | 29,800.00 | 99,271 |
| 2023-09-13 | 29,000.00 | 29,100.00 | 28,550.00 | 28,600.00 | 28,600.00 | 25,807 |
| 2023-09-12 | 29,400.00 | 29,900.00 | 28,950.00 | 29,000.00 | 29,000.00 | 30,235 |
| 2023-09-11 | 29,400.00 | 29,550.00 | 28,900.00 | 29,400.00 | 29,400.00 | 39,589 |
| 2023-09-08 | 28,800.00 | 29,100.00 | 28,650.00 | 28,900.00 | 28,900.00 | 31,277 |
| 2023-09-07 | 29,850.00 | 30,000.00 | 28,900.00 | 28,950.00 | 28,950.00 | 59,323 |
| 2023-09-06 | 30,900.00 | 31,100.00 | 29,650.00 | 29,850.00 | 29,850.00 | 99,146 |
| 2023-09-05 | 31,500.00 | 31,550.00 | 30,400.00 | 30,500.00 | 30,500.00 | 52,282 |
| 2023-09-04 | 31,150.00 | 31,600.00 | 31,000.00 | 31,550.00 | 31,550.00 | 22,834 |
| 2023-09-01 | 31,100.00 | 31,550.00 | 31,000.00 | 31,100.00 | 31,100.00 | 29,292 |
| 2023-08-31 | 31,450.00 | 31,650.00 | 30,900.00 | 31,100.00 | 31,100.00 | 23,560 |
| 2023-08-30 | 31,450.00 | 31,650.00 | 30,950.00 | 31,450.00 | 31,450.00 | 32,378 |
| 2023-08-29 | 30,550.00 | 31,150.00 | 30,550.00 | 31,000.00 | 31,000.00 | 22,081 |
| 2023-08-28 | 30,350.00 | 30,950.00 | 30,350.00 | 30,800.00 | 30,800.00 | 24,607 |
| 2023-08-25 | 30,900.00 | 30,900.00 | 30,150.00 | 30,350.00 | 30,350.00 | 34,261 |
| 2023-08-24 | 30,950.00 | 31,450.00 | 30,600.00 | 30,650.00 | 30,650.00 | 30,651 |
| 2023-08-23 | 31,250.00 | 31,500.00 | 30,850.00 | 30,850.00 | 30,850.00 | 23,749 |
| 2023-08-22 | 31,550.00 | 32,200.00 | 31,250.00 | 31,250.00 | 31,250.00 | 28,842 |
| 2023-08-21 | 31,000.00 | 32,550.00 | 31,000.00 | 31,900.00 | 31,900.00 | 48,754 |
| 2023-08-18 | 31,050.00 | 31,700.00 | 30,900.00 | 31,000.00 | 31,000.00 | 30,847 |
| 2023-08-17 | 31,600.00 | 32,100.00 | 30,900.00 | 31,450.00 | 31,450.00 | 47,682 |
| 2023-08-16 | 33,200.00 | 33,400.00 | 32,150.00 | 32,300.00 | 32,300.00 | 65,530 |
| 2023-08-14 | 35,000.00 | 35,000.00 | 33,650.00 | 33,750.00 | 33,750.00 | 43,794 |
| 2023-08-11 | 34,100.00 | 35,350.00 | 33,250.00 | 34,750.00 | 34,750.00 | 73,908 |
| 2023-08-10 | 34,200.00 | 36,400.00 | 33,600.00 | 33,700.00 | 33,700.00 | 259,704 |
| 2023-08-09 | 32,100.00 | 32,700.00 | 32,000.00 | 32,700.00 | 32,700.00 | 25,302 |
| 2023-08-08 | 32,700.00 | 32,900.00 | 32,100.00 | 32,100.00 | 32,100.00 | 24,599 |
| 2023-08-07 | 32,950.00 | 33,250.00 | 32,200.00 | 32,700.00 | 32,700.00 | 27,510 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 600.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.